トランスジェニック(2342)の株価時系列情報
トランスジェニック(2342)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 83,600 | 83,600 | 80,800 | 82,500 | 1,868 |
| 2010/12/29 | 83,200 | 84,900 | 83,000 | 83,700 | 1,747 |
| 2010/12/28 | 83,000 | 86,400 | 81,000 | 83,000 | 5,582 |
| 2010/12/27 | 84,700 | 87,000 | 82,700 | 84,500 | 4,609 |
| 2010/12/24 | 83,900 | 88,500 | 81,900 | 85,900 | 9,527 |
| 2010/12/22 | 75,000 | 88,500 | 72,300 | 86,000 | 24,330 |
| 2010/12/21 | 73,700 | 73,700 | 73,700 | 73,700 | 6,736 |
| 2010/12/20 | 64,500 | 65,700 | 63,300 | 63,700 | 3,218 |
| 2010/12/17 | 60,700 | 68,000 | 60,700 | 65,000 | 7,427 |
| 2010/12/16 | 62,100 | 62,100 | 59,300 | 60,500 | 4,078 |
| 2010/12/15 | 64,700 | 65,900 | 63,100 | 63,100 | 2,855 |
| 2010/12/14 | 66,000 | 66,200 | 64,100 | 64,500 | 4,026 |
| 2010/12/13 | 66,100 | 68,500 | 65,700 | 66,800 | 4,350 |
| 2010/12/10 | 63,900 | 69,500 | 63,700 | 67,000 | 13,803 |
| 2010/12/09 | 64,900 | 64,900 | 63,300 | 64,900 | 11,304 |
| 2010/12/08 | 55,100 | 56,400 | 54,600 | 54,900 | 3,504 |
| 2010/12/07 | 54,500 | 56,700 | 54,100 | 54,900 | 4,739 |
| 2010/12/06 | 53,500 | 56,400 | 53,200 | 54,000 | 4,739 |
| 2010/12/03 | 54,900 | 55,000 | 53,000 | 54,400 | 3,005 |
| 2010/12/02 | 54,300 | 55,500 | 53,500 | 54,100 | 4,488 |
| 2010/12/01 | 53,000 | 57,200 | 51,200 | 53,600 | 9,666 |
| 2010/11/30 | 49,000 | 55,500 | 47,200 | 54,000 | 16,565 |
| 2010/11/29 | 51,000 | 51,900 | 48,100 | 48,500 | 8,934 |
| 2010/11/26 | 50,400 | 50,400 | 50,400 | 50,400 | 1,874 |
| 2010/11/25 | 44,250 | 44,500 | 43,150 | 43,350 | 2,200 |
| 2010/11/24 | 43,650 | 45,000 | 43,500 | 43,850 | 2,009 |
| 2010/11/22 | 46,350 | 46,550 | 44,900 | 45,050 | 2,378 |
| 2010/11/19 | 46,100 | 47,300 | 45,200 | 46,150 | 2,628 |
| 2010/11/18 | 45,300 | 45,950 | 44,600 | 44,800 | 2,246 |
| 2010/11/17 | 45,600 | 47,700 | 44,400 | 46,000 | 1,823 |
| 2010/11/16 | 46,000 | 49,100 | 43,950 | 45,600 | 3,673 |
| 2010/11/15 | 50,500 | 50,500 | 46,700 | 46,700 | 2,941 |
| 2010/11/12 | 52,500 | 53,400 | 49,500 | 50,100 | 5,911 |
| 2010/11/11 | 51,400 | 52,800 | 48,050 | 49,100 | 7,709 |
| 2010/11/10 | 43,850 | 50,300 | 43,250 | 48,300 | 12,450 |
| 2010/11/09 | 45,500 | 46,900 | 43,100 | 43,250 | 4,924 |
| 2010/11/08 | 46,700 | 47,400 | 43,650 | 47,400 | 13,153 |
| 2010/11/05 | 39,000 | 40,400 | 38,200 | 40,400 | 4,449 |
| 2010/11/04 | 33,550 | 35,500 | 32,650 | 33,400 | 1,295 |
| 2010/11/02 | 33,800 | 34,800 | 32,800 | 33,600 | 1,246 |
| 2010/11/01 | 35,650 | 36,500 | 34,000 | 34,100 | 1,940 |
| 2010/10/29 | 35,700 | 37,100 | 34,850 | 36,150 | 1,720 |
| 2010/10/28 | 34,850 | 36,250 | 34,100 | 35,650 | 1,801 |
| 2010/10/27 | 36,700 | 38,800 | 35,250 | 35,400 | 2,306 |
| 2010/10/26 | 34,000 | 39,400 | 33,350 | 36,000 | 4,772 |
| 2010/10/25 | 34,500 | 35,400 | 33,800 | 34,200 | 1,461 |
| 2010/10/22 | 33,900 | 36,700 | 33,850 | 35,000 | 1,825 |
| 2010/10/21 | 35,050 | 38,100 | 34,150 | 35,300 | 3,702 |
| 2010/10/20 | 35,500 | 36,000 | 33,650 | 34,000 | 2,903 |
| 2010/10/19 | 36,800 | 37,000 | 35,800 | 35,950 | 1,845 |
| 2010/10/18 | 37,700 | 38,850 | 36,700 | 37,500 | 1,895 |
| 2010/10/15 | 39,000 | 39,300 | 37,500 | 38,400 | 2,715 |
| 2010/10/14 | 40,000 | 41,800 | 39,500 | 39,950 | 2,228 |
| 2010/10/13 | 41,050 | 44,700 | 39,600 | 41,150 | 5,293 |
| 2010/10/12 | 41,550 | 42,950 | 39,250 | 39,650 | 1,767 |
| 2010/10/08 | 45,150 | 45,850 | 41,650 | 42,250 | 6,425 |
| 2010/10/07 | 37,600 | 40,900 | 37,000 | 39,200 | 3,575 |
| 2010/10/06 | 38,600 | 39,200 | 35,900 | 36,900 | 4,000 |
| 2010/10/05 | 39,450 | 40,850 | 39,000 | 39,000 | 1,743 |
| 2010/10/04 | 42,500 | 42,800 | 40,000 | 40,000 | 2,568 |
| 2010/10/01 | 44,050 | 46,900 | 43,050 | 43,500 | 4,066 |
| 2010/09/30 | 40,800 | 47,700 | 38,650 | 43,500 | 10,206 |
| 2010/09/29 | 40,400 | 41,950 | 39,500 | 40,700 | 1,711 |
| 2010/09/28 | 40,000 | 42,450 | 38,800 | 40,600 | 4,792 |
| 2010/09/27 | 43,500 | 44,350 | 38,600 | 38,600 | 5,267 |
| 2010/09/24 | 47,000 | 47,100 | 45,500 | 45,600 | 1,240 |
| 2010/09/22 | 47,650 | 48,100 | 47,150 | 47,350 | 1,180 |
| 2010/09/21 | 50,500 | 50,600 | 47,600 | 48,700 | 1,764 |
| 2010/09/17 | 47,000 | 52,900 | 46,100 | 49,500 | 5,023 |
| 2010/09/16 | 48,500 | 49,400 | 46,650 | 47,100 | 2,140 |
| 2010/09/15 | 48,350 | 50,800 | 48,350 | 49,050 | 1,576 |
| 2010/09/14 | 50,600 | 50,800 | 48,550 | 49,000 | 1,796 |
| 2010/09/13 | 51,600 | 52,300 | 48,200 | 48,500 | 4,341 |
| 2010/09/10 | 52,500 | 58,600 | 51,200 | 53,200 | 12,414 |
| 2010/09/09 | 44,500 | 53,500 | 43,450 | 53,500 | 9,157 |
| 2010/09/08 | 50,200 | 50,500 | 46,100 | 46,500 | 3,972 |
| 2010/09/07 | 51,300 | 52,000 | 50,300 | 50,700 | 2,271 |
| 2010/09/06 | 51,500 | 52,300 | 49,400 | 50,300 | 4,488 |
| 2010/09/03 | 49,200 | 55,600 | 47,700 | 50,500 | 12,726 |
| 2010/09/02 | 51,900 | 53,900 | 51,900 | 51,900 | 4,171 |
| 2010/09/01 | 60,500 | 62,300 | 59,800 | 61,900 | 1,766 |
| 2010/08/31 | 62,600 | 63,200 | 61,100 | 61,500 | 2,071 |
| 2010/08/30 | 66,400 | 67,400 | 63,500 | 64,600 | 2,251 |
| 2010/08/27 | 64,500 | 67,000 | 64,000 | 65,000 | 3,192 |
| 2010/08/26 | 61,100 | 65,400 | 60,100 | 63,700 | 4,103 |
| 2010/08/25 | 59,600 | 63,900 | 58,300 | 60,600 | 3,432 |
| 2010/08/24 | 65,600 | 66,300 | 61,200 | 61,400 | 3,326 |
| 2010/08/23 | 69,500 | 70,400 | 66,300 | 67,500 | 3,424 |
| 2010/08/20 | 66,500 | 69,500 | 65,700 | 66,500 | 4,086 |
| 2010/08/19 | 63,400 | 71,900 | 62,000 | 69,500 | 8,810 |
| 2010/08/18 | 66,000 | 69,500 | 64,200 | 65,400 | 7,624 |
| 2010/08/17 | 61,800 | 64,000 | 57,900 | 60,000 | 7,553 |
| 2010/08/16 | 68,900 | 70,200 | 67,100 | 67,800 | 2,457 |
| 2010/08/13 | 71,900 | 74,500 | 70,000 | 70,300 | 4,702 |
| 2010/08/12 | 73,600 | 74,500 | 66,100 | 71,000 | 7,550 |
| 2010/08/11 | 82,300 | 83,000 | 77,500 | 78,400 | 3,688 |
| 2010/08/10 | 84,000 | 88,000 | 82,300 | 83,000 | 3,250 |
| 2010/08/09 | 85,300 | 86,300 | 83,000 | 84,100 | 4,168 |
| 2010/08/06 | 90,800 | 90,800 | 86,700 | 88,200 | 3,595 |
| 2010/08/05 | 88,600 | 91,800 | 86,000 | 90,000 | 4,625 |
| 2010/08/04 | 98,400 | 98,600 | 86,900 | 87,200 | 12,788 |
| 2010/08/03 | 92,300 | 92,300 | 84,000 | 85,200 | 6,576 |
| 2010/08/02 | 93,500 | 94,000 | 89,200 | 90,800 | 6,058 |
| 2010/07/30 | 96,200 | 98,200 | 93,900 | 95,000 | 4,740 |
| 2010/07/29 | 94,500 | 99,200 | 93,000 | 96,400 | 10,183 |
| 2010/07/28 | 86,000 | 94,300 | 85,500 | 92,100 | 8,521 |
| 2010/07/27 | 85,300 | 90,600 | 83,500 | 86,300 | 6,205 |
| 2010/07/26 | 87,400 | 89,200 | 84,400 | 86,200 | 5,214 |
| 2010/07/23 | 89,100 | 92,300 | 85,100 | 88,900 | 7,522 |
| 2010/07/22 | 90,000 | 91,800 | 87,000 | 87,600 | 6,988 |
| 2010/07/21 | 86,900 | 93,200 | 80,500 | 92,500 | 10,776 |
| 2010/07/20 | 90,600 | 92,900 | 82,900 | 83,000 | 6,248 |
| 2010/07/16 | 90,700 | 93,900 | 86,700 | 90,100 | 8,737 |
| 2010/07/15 | 96,900 | 99,200 | 91,000 | 93,700 | 10,854 |
| 2010/07/14 | 98,500 | 101,500 | 96,500 | 98,300 | 13,868 |
| 2010/07/13 | 91,100 | 99,600 | 90,300 | 96,000 | 20,033 |
| 2010/07/12 | 93,900 | 97,800 | 90,800 | 91,600 | 18,692 |
| 2010/07/09 | 90,900 | 95,400 | 85,600 | 95,400 | 21,103 |
| 2010/07/08 | 83,500 | 86,000 | 76,800 | 80,400 | 10,290 |
| 2010/07/07 | 87,000 | 92,800 | 81,000 | 82,000 | 13,911 |
| 2010/07/06 | 84,800 | 88,000 | 81,000 | 87,300 | 9,921 |
| 2010/07/05 | 79,800 | 86,900 | 78,300 | 84,000 | 13,027 |
| 2010/07/02 | 72,500 | 79,100 | 71,100 | 78,500 | 8,728 |
| 2010/07/01 | 73,000 | 78,700 | 70,800 | 73,300 | 6,749 |
| 2010/06/30 | 70,700 | 79,700 | 67,600 | 76,000 | 12,601 |
| 2010/06/29 | 68,100 | 72,100 | 65,400 | 72,100 | 9,618 |
| 2010/06/28 | 68,000 | 71,200 | 59,200 | 62,100 | 8,396 |
| 2010/06/25 | 75,000 | 78,300 | 68,300 | 73,500 | 9,492 |
| 2010/06/24 | 86,400 | 89,900 | 77,000 | 78,000 | 14,146 |
| 2010/06/23 | 78,600 | 88,400 | 77,100 | 85,400 | 14,059 |
| 2010/06/22 | 76,100 | 84,300 | 71,200 | 80,500 | 22,520 |
| 2010/06/21 | 74,000 | 74,000 | 74,000 | 74,000 | 795 |
| 2010/06/18 | 57,000 | 66,200 | 55,600 | 64,000 | 15,329 |
| 2010/06/17 | 56,000 | 61,800 | 54,200 | 57,500 | 16,084 |
| 2010/06/16 | 49,600 | 55,900 | 48,200 | 55,900 | 12,878 |
| 2010/06/15 | 50,000 | 50,300 | 47,200 | 48,900 | 4,871 |
| 2010/06/14 | 48,550 | 50,700 | 48,100 | 49,700 | 16,752 |
| 2010/06/11 | 44,700 | 47,350 | 42,750 | 43,650 | 5,239 |
| 2010/06/10 | 43,000 | 45,500 | 42,150 | 44,000 | 2,928 |
| 2010/06/09 | 45,100 | 47,100 | 43,050 | 43,300 | 3,889 |
| 2010/06/08 | 41,800 | 49,450 | 41,100 | 45,450 | 9,904 |
| 2010/06/07 | 43,150 | 43,500 | 41,050 | 42,450 | 2,579 |
| 2010/06/04 | 46,400 | 47,900 | 44,500 | 45,200 | 4,322 |
| 2010/06/03 | 49,100 | 50,300 | 44,550 | 45,700 | 13,128 |
| 2010/06/02 | 41,800 | 47,000 | 41,700 | 47,000 | 9,228 |
| 2010/06/01 | 40,500 | 42,450 | 37,700 | 40,000 | 7,152 |
| 2010/05/31 | 41,900 | 43,600 | 40,500 | 41,850 | 5,302 |
| 2010/05/28 | 42,950 | 44,500 | 39,500 | 40,500 | 7,032 |
| 2010/05/27 | 42,300 | 44,500 | 38,500 | 40,600 | 7,460 |
| 2010/05/26 | 46,000 | 47,450 | 39,700 | 42,700 | 15,982 |
| 2010/05/25 | 59,000 | 61,700 | 46,700 | 46,700 | 16,935 |
| 2010/05/24 | 54,400 | 56,700 | 52,500 | 56,700 | 13,945 |
| 2010/05/21 | 42,350 | 49,650 | 38,700 | 49,650 | 21,322 |
| 2010/05/20 | 34,250 | 42,650 | 33,800 | 42,650 | 8,287 |
| 2010/05/19 | 34,150 | 37,600 | 32,500 | 35,650 | 8,171 |
| 2010/05/18 | 39,100 | 40,000 | 34,200 | 35,100 | 6,450 |
| 2010/05/17 | 42,750 | 43,000 | 36,450 | 38,050 | 8,700 |
| 2010/05/14 | 51,900 | 52,000 | 42,200 | 43,450 | 8,303 |
| 2010/05/13 | 56,000 | 62,500 | 50,000 | 52,200 | 14,472 |
| 2010/05/12 | 49,500 | 58,300 | 48,500 | 56,800 | 20,386 |
| 2010/05/11 | 54,500 | 54,500 | 54,500 | 54,500 | 430 |
| 2010/05/10 | 91,900 | 91,900 | 61,900 | 67,100 | 12,655 |
| 2010/05/07 | 75,400 | 76,900 | 74,100 | 76,900 | 4,757 |
| 2010/05/06 | 66,900 | 66,900 | 66,900 | 66,900 | 446 |
| 2010/04/30 | 53,500 | 56,900 | 52,700 | 56,900 | 9,613 |
| 2010/04/28 | 43,000 | 51,300 | 42,000 | 49,900 | 18,815 |
| 2010/04/27 | 44,300 | 44,300 | 41,100 | 44,300 | 11,448 |
| 2010/04/26 | 37,300 | 37,300 | 37,300 | 37,300 | 541 |
| 2010/04/23 | 30,300 | 30,300 | 29,200 | 30,300 | 6,124 |
| 2010/04/22 | 23,260 | 25,260 | 22,000 | 25,260 | 15,826 |
| 2010/04/21 | 20,260 | 20,260 | 20,260 | 20,260 | 2,510 |
| 2010/04/20 | 16,210 | 16,450 | 16,060 | 16,260 | 243 |
| 2010/04/19 | 16,310 | 16,490 | 15,910 | 16,210 | 178 |
| 2010/04/16 | 16,880 | 16,900 | 16,510 | 16,510 | 349 |
| 2010/04/15 | 16,770 | 16,900 | 16,510 | 16,880 | 383 |
| 2010/04/14 | 16,310 | 16,700 | 16,150 | 16,700 | 300 |
| 2010/04/13 | 16,300 | 16,550 | 15,600 | 16,330 | 603 |
| 2010/04/12 | 15,950 | 16,380 | 15,950 | 16,210 | 396 |
| 2010/04/09 | 15,560 | 15,850 | 15,550 | 15,850 | 269 |
| 2010/04/08 | 15,500 | 15,590 | 15,420 | 15,590 | 68 |
| 2010/04/07 | 15,500 | 15,580 | 15,290 | 15,580 | 176 |
| 2010/04/06 | 15,550 | 15,600 | 15,260 | 15,290 | 140 |
| 2010/04/05 | 14,990 | 15,680 | 14,990 | 15,550 | 459 |
| 2010/04/02 | 15,400 | 15,450 | 14,990 | 14,990 | 512 |
| 2010/04/01 | 15,080 | 15,130 | 14,970 | 15,000 | 246 |
| 2010/03/31 | 15,400 | 15,500 | 15,020 | 15,090 | 1,007 |
| 2010/03/30 | 15,590 | 15,590 | 14,980 | 15,290 | 830 |
| 2010/03/29 | 15,420 | 15,600 | 15,300 | 15,590 | 237 |
| 2010/03/26 | 16,780 | 16,780 | 15,250 | 15,410 | 821 |
| 2010/03/25 | 15,250 | 17,960 | 15,210 | 15,980 | 2,638 |
| 2010/03/24 | 15,220 | 15,240 | 14,700 | 14,980 | 192 |
| 2010/03/23 | 14,750 | 15,250 | 14,550 | 15,240 | 323 |
| 2010/03/19 | 14,800 | 14,950 | 14,520 | 14,750 | 166 |
| 2010/03/18 | 15,000 | 15,130 | 14,740 | 15,000 | 193 |
| 2010/03/17 | 15,000 | 15,200 | 14,800 | 15,200 | 112 |
| 2010/03/16 | 15,300 | 15,300 | 15,000 | 15,000 | 140 |
| 2010/03/15 | 15,000 | 15,300 | 14,810 | 15,300 | 86 |
| 2010/03/12 | 14,880 | 15,200 | 14,880 | 15,160 | 228 |
| 2010/03/11 | 14,750 | 14,890 | 14,500 | 14,880 | 127 |
| 2010/03/10 | 14,700 | 14,700 | 14,500 | 14,700 | 47 |
| 2010/03/09 | 14,510 | 14,760 | 14,450 | 14,760 | 62 |
| 2010/03/08 | 14,700 | 14,700 | 14,400 | 14,650 | 83 |
| 2010/03/05 | 14,640 | 14,740 | 14,500 | 14,600 | 102 |
| 2010/03/04 | 14,600 | 14,800 | 14,570 | 14,790 | 69 |
| 2010/03/03 | 14,580 | 14,780 | 14,570 | 14,780 | 96 |
| 2010/03/02 | 14,520 | 14,770 | 14,520 | 14,750 | 53 |
| 2010/03/01 | 14,520 | 14,610 | 14,420 | 14,590 | 60 |
| 2010/02/26 | 14,200 | 14,550 | 14,100 | 14,510 | 331 |
| 2010/02/25 | 14,210 | 14,490 | 14,010 | 14,080 | 151 |
| 2010/02/24 | 14,150 | 14,600 | 14,110 | 14,210 | 152 |
| 2010/02/23 | 14,700 | 14,790 | 14,450 | 14,450 | 212 |
| 2010/02/22 | 14,820 | 15,000 | 14,600 | 14,750 | 80 |
| 2010/02/19 | 14,910 | 15,000 | 14,700 | 15,000 | 94 |
| 2010/02/18 | 14,910 | 15,300 | 14,630 | 14,910 | 283 |
| 2010/02/17 | 15,190 | 15,190 | 15,030 | 15,080 | 71 |
| 2010/02/16 | 15,320 | 15,480 | 15,080 | 15,190 | 162 |
| 2010/02/15 | 15,270 | 15,490 | 15,110 | 15,110 | 109 |
| 2010/02/12 | 15,820 | 16,100 | 15,110 | 15,850 | 315 |
| 2010/02/10 | 15,730 | 16,180 | 15,690 | 16,130 | 239 |
| 2010/02/09 | 15,100 | 15,700 | 15,010 | 15,700 | 66 |
| 2010/02/08 | 15,690 | 15,690 | 15,000 | 15,200 | 220 |
| 2010/02/05 | 15,800 | 15,850 | 15,500 | 15,550 | 155 |
| 2010/02/04 | 16,010 | 16,200 | 15,470 | 16,200 | 133 |
| 2010/02/03 | 16,000 | 16,350 | 16,000 | 16,300 | 65 |
| 2010/02/02 | 16,400 | 16,430 | 16,000 | 16,350 | 100 |
| 2010/02/01 | 16,200 | 16,450 | 15,500 | 16,450 | 243 |
| 2010/01/29 | 16,500 | 16,500 | 16,160 | 16,250 | 66 |
| 2010/01/28 | 16,590 | 16,590 | 16,070 | 16,570 | 92 |
| 2010/01/27 | 16,240 | 16,700 | 16,120 | 16,190 | 258 |
| 2010/01/26 | 16,820 | 16,900 | 16,240 | 16,240 | 309 |
| 2010/01/25 | 17,590 | 17,980 | 16,800 | 16,920 | 677 |
| 2010/01/22 | 16,190 | 16,800 | 16,000 | 16,790 | 289 |
| 2010/01/21 | 16,270 | 16,290 | 16,140 | 16,250 | 54 |
| 2010/01/20 | 16,190 | 16,400 | 16,160 | 16,300 | 109 |
| 2010/01/19 | 16,320 | 16,500 | 16,130 | 16,150 | 151 |
| 2010/01/18 | 16,800 | 16,800 | 16,220 | 16,300 | 342 |
| 2010/01/15 | 16,790 | 17,180 | 16,450 | 16,800 | 264 |
| 2010/01/14 | 16,500 | 16,890 | 16,420 | 16,420 | 212 |
| 2010/01/13 | 17,100 | 17,640 | 16,300 | 16,460 | 753 |
| 2010/01/12 | 17,290 | 17,900 | 16,800 | 17,100 | 144 |
| 2010/01/08 | 17,010 | 17,400 | 16,930 | 16,930 | 206 |
| 2010/01/07 | 17,190 | 17,450 | 16,850 | 17,000 | 125 |
| 2010/01/06 | 16,700 | 17,200 | 16,660 | 17,000 | 138 |
| 2010/01/05 | 16,610 | 17,300 | 16,610 | 16,710 | 129 |
| 2010/01/04 | 17,550 | 17,550 | 16,040 | 16,390 | 166 |